BSE - Delayed Quote
INR
Advait Energy Transitions Limited (ADVAIT.BO)
1,901.75
+20.40
(+1.08%)
At close: November 9 at 3:29:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1,876.50
1,911.80
1,854.35
1,901.75
1,901.75
3,927
Nov 6, 2026
1,831.00
1,886.50
1,802.20
1,828.85
1,828.85
5,870
Nov 5, 2026
1,967.95
1,967.95
1,850.85
1,864.80
1,864.80
5,347
Nov 4, 2026
1,750.85
1,895.35
1,712.00
1,879.35
1,879.35
13,069
Nov 3, 2026
1,700.15
1,773.40
1,697.05
1,731.85
1,731.85
10,551
Nov 2, 2026
1,712.15
1,735.85
1,597.00
1,697.35
1,697.35
14,058
Oct 30, 2026
1,725.40
1,725.40
1,615.20
1,643.60
1,643.60
4,889
Oct 29, 2026
1,671.35
1,721.00
1,655.85
1,712.00
1,712.00
3,983
Oct 28, 2026
1,670.00
1,707.80
1,651.65
1,687.95
1,687.95
1,594
Oct 27, 2026
1,628.65
1,677.55
1,622.50
1,661.70
1,661.70
4,021
Oct 26, 2026
1,571.75
1,629.90
1,559.45
1,596.65
1,596.65
6,598
Oct 23, 2026
1,630.00
1,630.00
1,544.00
1,581.15
1,581.15
7,323
Oct 22, 2026
1,660.00
1,674.85
1,612.65
1,629.50
1,629.50
11,480
Oct 21, 2026
1,760.00
1,760.00
1,657.55
1,670.35
1,670.35
21,389
Oct 19, 2026
1,860.50
1,861.65
1,754.20
1,760.80
1,760.80
12,176
Oct 16, 2026
1,882.25
1,895.35
1,860.55
1,865.70
1,865.70
1,125
Oct 15, 2026
1,899.00
1,932.00
1,880.00
1,881.15
1,881.15
6,277
Oct 14, 2026
1,900.90
1,940.75
1,887.05
1,901.75
1,901.75
4,183
Oct 13, 2026
1,938.75
1,938.75
1,885.40
1,915.70
1,915.70
4,408
Oct 12, 2026
1,900.05
1,948.50
1,882.95
1,933.85
1,933.85
1,741
Oct 9, 2026
1,835.05
1,893.20
1,835.00
1,887.00
1,887.00
2,906
Oct 8, 2026
1,910.00
1,916.45
1,862.50
1,871.05
1,871.05
6,162
Oct 7, 2026
1,959.95
1,959.95
1,885.25
1,911.55
1,911.55
5,729
Oct 6, 2026
1,889.95
1,962.00
1,846.15
1,947.95
1,947.95
4,134
Oct 5, 2026
1,878.00
1,902.70
1,827.00
1,830.90
1,830.90
3,037
Oct 1, 2026
1,900.00
1,900.00
1,831.25
1,861.65
1,861.65
3,619
Sep 30, 2026
1,910.00
1,935.75
1,865.50
1,898.80
1,898.80
6,870
Sep 29, 2026
1,846.60
1,913.50
1,837.75
1,909.65
1,909.65
4,798
Sep 28, 2026
1,918.35
1,918.35
1,852.10
1,866.10
1,866.10
5,908
Sep 25, 2026
1,949.25
1,949.25
1,878.00
1,906.00
1,906.00
4,270
Sep 24, 2026
1,975.85
1,975.85
1,916.00
1,920.25
1,920.25
4,822
Sep 23, 2026
1,995.00
2,011.90
1,969.75
1,975.80
1,975.80
2,983
Sep 22, 2026
2,021.50
2,027.15
1,986.50
1,999.80
1,999.80
4,804
Sep 21, 2026
2,022.50
2,075.05
2,002.00
2,005.60
2,005.60
4,890
Sep 18, 2026
2,020.10
2,029.55
1,982.45
2,002.80
2,002.80
4,120
Sep 17, 2026
1,986.45
2,020.75
1,982.50
1,990.95
1,990.95
2,566
Sep 16, 2026
1,981.05
2,018.25
1,938.55
1,992.90
1,992.90
11,178
Sep 15, 2026
2,095.20
2,095.20
2,001.00
2,009.80
2,009.80
3,121
Sep 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
2,036.00
2,083.00
2,015.00
2,061.30
2,061.30
4,140
Sep 10, 2026
2,072.10
2,108.80
2,037.40
2,053.30
2,051.30
8,150
Sep 9, 2026
2,153.90
2,163.95
2,088.00
2,093.05
2,091.01
10,903
Sep 8, 2026
2,148.95
2,172.00
2,084.10
2,155.10
2,153.00
8,906
Sep 7, 2026
2,155.00
2,155.70
2,067.75
2,095.10
2,093.06
12,051
Sep 4, 2026
2,260.40
2,260.40
2,135.25
2,155.70
2,153.60
5,995
Sep 3, 2026
2,169.75
2,235.00
2,115.00
2,208.55
2,206.40
11,180
Sep 2, 2026
2,125.00
2,158.10
2,081.00
2,140.50
2,138.42
4,321
Sep 1, 2026
2,170.00
2,170.00
2,090.00
2,119.45
2,117.39
3,622
Aug 31, 2026
2,215.05
2,232.00
2,153.75
2,170.15
2,168.04
6,833
Aug 28, 2026
2,116.05
2,232.00
2,116.05
2,205.70
2,203.55
6,778
Aug 27, 2026
2,148.65
2,149.50
2,105.65
2,112.00
2,109.94
5,753
Aug 26, 2026
2,100.05
2,230.00
2,099.90
2,158.60
2,156.50
34,129
Aug 25, 2026
2,094.85
2,094.85
2,052.10
2,063.25
2,061.24
1,927
Aug 24, 2026
2,119.00
2,119.00
2,054.55
2,066.90
2,064.89
6,984
Aug 21, 2026
2,136.20
2,136.20
2,075.00
2,086.15
2,084.12
2,959
Aug 20, 2026
2,095.25
2,135.40
2,080.60
2,111.70
2,109.64
2,912
Aug 19, 2026
2,140.00
2,140.00
2,085.70
2,094.55
2,092.51
6,376
Aug 18, 2026
2,079.15
2,145.00
2,070.50
2,133.55
2,131.47
5,101
Aug 17, 2026
2,090.90
2,093.60
2,064.70
2,078.70
2,076.68
7,469
Aug 14, 2026
2,195.00
2,195.00
2,087.00
2,103.40
2,101.35
4,038
Aug 13, 2026
2,110.60
2,119.00
2,076.20
2,081.30
2,079.27
3,066
Aug 12, 2026
2,181.80
2,197.30
2,105.00
2,117.10
2,115.04
11,027
Aug 11, 2026
2,188.30
2,230.00
2,164.45
2,181.55
2,179.43
11,310
Aug 10, 2026
2,180.40
2,289.45
2,138.25
2,187.60
2,185.47
20,770
Aug 7, 2026
2,332.75
2,444.20
2,144.20
2,194.45
2,192.31
42,781
Aug 6, 2026
2,285.00
2,333.05
2,252.30
2,313.30
2,311.05
3,336
Aug 5, 2026
2,386.40
2,386.40
2,272.45
2,285.20
2,282.97
3,801
Aug 4, 2026
2,368.85
2,397.00
2,333.75
2,339.60
2,337.32
6,400
Aug 3, 2026
2,315.40
2,417.70
2,313.70
2,365.80
2,363.50
6,249
Jul 31, 2026
2,180.65
2,325.00
2,167.40
2,307.65
2,305.40
9,896
Jul 30, 2026
2,223.20
2,252.55
2,155.00
2,180.65
2,178.53
5,052
Jul 29, 2026
2,284.00
2,316.05
2,244.95
2,255.25
2,253.05
4,461
Jul 28, 2026
2,302.00
2,302.30
2,255.00
2,279.90
2,277.68
3,875
Jul 27, 2026
2,260.25
2,329.95
2,252.50
2,313.65
2,311.40
3,972
Jul 24, 2026
2,222.05
2,260.45
2,162.65
2,249.55
2,247.36
3,376
Jul 23, 2026
2,295.00
2,314.20
2,222.00
2,234.70
2,232.52
2,526
Jul 22, 2026
2,251.70
2,365.05
2,241.95
2,294.70
2,292.46
11,144
Jul 21, 2026
2,244.00
2,266.60
2,204.00
2,250.40
2,248.21
2,883
Jul 20, 2026
2,079.80
2,247.00
2,079.80
2,232.65
2,230.48
10,332
Jul 17, 2026
2,108.00
2,112.00
2,055.00
2,079.30
2,077.27
3,201
Jul 16, 2026
2,119.20
2,152.95
2,098.20
2,110.70
2,108.64
3,583
Jul 15, 2026
2,160.00
2,186.75
2,113.45
2,119.15
2,117.09
6,271
Jul 14, 2026
2,177.45
2,177.45
2,117.40
2,134.15
2,132.07
2,151
Jul 13, 2026
2,189.95
2,217.55
2,165.40
2,183.20
2,181.07
4,417
Jul 10, 2026
2,215.50
2,275.00
2,162.20
2,208.50
2,206.35
13,821
Jul 9, 2026
2,087.80
2,230.20
2,087.80
2,196.35
2,194.21
10,329
Jul 8, 2026
2,159.30
2,210.00
2,065.75
2,084.00
2,081.97
12,519
Jul 7, 2026
2,175.25
2,182.30
2,111.80
2,128.35
2,126.28
8,567
Jul 6, 2026
2,136.35
2,217.60
2,136.35
2,182.80
2,180.67
2,474
Jul 3, 2026
2,266.05
2,287.75
2,162.30
2,185.80
2,183.67
8,817
Jul 2, 2026
2,313.00
2,336.50
2,252.40
2,261.45
2,259.25
7,334
Jul 1, 2026
2,317.85
2,362.15
2,287.00
2,305.90
2,303.65
5,644
Jun 30, 2026
2,258.00
2,320.00
2,254.95
2,293.45
2,291.22
4,555
Jun 29, 2026
2,282.60
2,327.60
2,225.00
2,259.55
2,257.35
8,632
Jun 25, 2026
2,393.95
2,393.95
2,262.45
2,275.70
2,273.48
7,777
Jun 24, 2026
2,447.60
2,447.60
2,349.00
2,356.65
2,354.35
7,361
Jun 23, 2026
2,469.80
2,469.80
2,351.85
2,385.40
2,383.08
4,856
Jun 22, 2026
2,407.95
2,468.00
2,377.35
2,447.90
2,445.52
12,316
Jun 19, 2026
2,434.35
2,461.55
2,366.00
2,398.30
2,395.96
6,230
Jun 18, 2026
2,440.00
2,452.15
2,398.90
2,433.30
2,430.93
7,283
Jun 17, 2026
2,469.60
2,485.70
2,395.85
2,410.05
2,407.70
17,701
Jun 16, 2026
2,320.40
2,452.00
2,320.40
2,436.90
2,434.53
25,284
Jun 15, 2026
2,401.90
2,401.90
2,272.35
2,335.45
2,333.18
21,099
Jun 12, 2026
2,275.30
2,365.00
2,273.75
2,307.15
2,304.90
10,199
Jun 11, 2026
2,244.95
2,309.80
2,191.70
2,217.20
2,215.04
6,344
Jun 10, 2026
2,350.00
2,350.05
2,224.85
2,244.30
2,242.11
19,780
Jun 9, 2026
2,127.80
2,384.65
2,127.80
2,348.30
2,346.01
25,648
Jun 8, 2026
2,154.95
2,245.00
2,120.65
2,137.60
2,135.52
12,863
Jun 5, 2026
2,247.15
2,276.90
2,166.00
2,179.80
2,177.68
10,962
Jun 4, 2026
2,075.00
2,250.00
2,052.05
2,212.55
2,210.39
46,820
Jun 3, 2026
2,015.05
2,082.00
1,975.00
2,064.00
2,061.99
8,100
Jun 2, 2026
1,949.90
1,993.50
1,942.25
1,971.20
1,969.28
8,161
Jun 1, 2026
2,035.00
2,078.15
1,930.00
1,944.05
1,942.16
18,698
May 29, 2026
2,093.80
2,122.05
1,929.10
2,039.20
2,037.21
16,170
May 27, 2026
2,080.65
2,202.60
2,006.00
2,060.75
2,058.74
34,202
May 26, 2026
2,110.15
2,139.85
2,060.00
2,072.90
2,070.88
7,310
May 25, 2026
2,054.95
2,124.90
1,993.65
2,099.65
2,097.60
4,336
May 22, 2026
2,138.50
2,138.50
1,991.30
2,001.00
1,999.05
8,371
May 21, 2026
2,028.00
2,140.00
2,004.05
2,087.60
2,085.57
13,337
May 20, 2026
1,875.10
1,998.00
1,859.60
1,998.00
1,996.05
14,364
May 19, 2026
1,885.00
1,928.85
1,870.90
1,895.60
1,893.75
6,434
May 18, 2026
1,903.00
1,903.05
1,810.65
1,874.95
1,873.12
11,934
May 15, 2026
1,976.40
1,980.00
1,895.00
1,905.55
1,903.69
2,742
May 14, 2026
2,015.50
2,045.00
1,958.15
1,974.75
1,972.83
9,263
May 13, 2026
1,939.15
2,071.10
1,910.00
2,009.85
2,007.89
9,331
May 12, 2026
2,005.80
2,033.95
1,890.00
1,906.10
1,904.24
19,976
May 11, 2026
2,093.65
2,121.55
2,015.00
2,027.80
2,025.82
4,873
May 8, 2026
2,045.25
2,120.55
2,035.00
2,093.65
2,091.61
7,742
May 7, 2026
2,004.95
2,049.00
1,985.70
2,037.25
2,035.27
12,644
May 6, 2026
2,084.80
2,084.80
1,943.30
1,978.70
1,976.77
9,351
May 5, 2026
2,032.55
2,063.35
2,015.00
2,029.85
2,027.87
9,844
May 4, 2026
2,029.00
2,077.15
2,029.00
2,039.55
2,037.56
8,977
Apr 30, 2026
2,110.95
2,119.35
2,010.00
2,021.20
2,019.23
4,759
Apr 29, 2026
2,124.30
2,124.30
2,058.90
2,099.50
2,097.46
4,396
Apr 28, 2026
2,126.00
2,160.00
2,064.55
2,076.25
2,074.23
7,418
Apr 27, 2026
2,017.65
2,118.40
2,017.65
2,101.70
2,099.65
8,890
Apr 24, 2026
2,100.90
2,118.25
1,987.35
2,007.65
2,005.69
15,886
Apr 23, 2026
1,998.05
2,140.00
1,998.05
2,076.75
2,074.73
23,470
Apr 22, 2026
1,994.25
2,092.90
1,967.75
1,998.05
1,996.10
10,572
Apr 21, 2026
1,889.95
1,993.00
1,872.00
1,955.10
1,953.20
14,705
Apr 20, 2026
1,900.20
1,929.65
1,851.00
1,860.15
1,858.34
6,004
Apr 17, 2026
1,934.40
1,973.95
1,902.90
1,909.45
1,907.59
7,175
Apr 16, 2026
1,922.25
1,935.90
1,867.40
1,902.25
1,900.40
4,584
Apr 15, 2026
1,974.85
1,974.85
1,855.80
1,867.40
1,865.58
8,263
Apr 13, 2026
1,848.80
1,984.75
1,792.00
1,880.90
1,879.07
20,598
Apr 10, 2026
1,851.40
1,885.00
1,833.00
1,865.25
1,863.43
12,232
Apr 9, 2026
1,828.05
1,909.30
1,795.10
1,810.90
1,809.14
8,700
Apr 8, 2026
1,849.95
1,849.95
1,801.70
1,826.80
1,825.02
15,566
Apr 7, 2026
1,817.75
1,852.00
1,760.50
1,776.05
1,774.32
9,638
Apr 6, 2026
1,760.45
1,826.95
1,760.45
1,794.45
1,792.70
9,425
Apr 2, 2026
1,728.95
1,797.55
1,713.00
1,787.05
1,785.31
5,564
Apr 1, 2026
1,766.10
1,850.00
1,716.80
1,734.80
1,733.11
10,874
Mar 30, 2026
1,789.80
1,789.80
1,674.90
1,686.05
1,684.41
9,806
Mar 27, 2026
1,740.00
1,828.50
1,724.00
1,760.00
1,758.29
9,356
Mar 25, 2026
1,774.95
1,840.00
1,731.30
1,761.45
1,759.73
15,466
Mar 24, 2026
1,629.00
1,794.10
1,594.80
1,741.20
1,739.50
21,232
Mar 23, 2026
1,610.45
1,725.70
1,512.60
1,553.90
1,552.39
31,301
Mar 20, 2026
1,600.00
1,709.25
1,592.25
1,645.45
1,643.85
6,447
Mar 19, 2026
1,604.90
1,656.75
1,570.00
1,573.35
1,571.82
5,261
Mar 18, 2026
1,535.30
1,643.85
1,535.30
1,624.40
1,622.82
7,927
Mar 17, 2026
1,549.95
1,578.85
1,519.15
1,545.50
1,543.99
3,721
Mar 16, 2026
1,515.05
1,544.95
1,475.40
1,506.20
1,504.73
8,622
Mar 13, 2026
1,560.10
1,585.00
1,503.00
1,508.55
1,507.08
10,685
Mar 12, 2026
1,604.95
1,628.95
1,574.10
1,585.00
1,583.46
5,860
Mar 11, 2026
1,650.05
1,668.40
1,610.00
1,615.95
1,614.38
2,751
Mar 10, 2026
1,578.00
1,637.75
1,574.95
1,624.60
1,623.02
3,398
Mar 9, 2026
1,578.90
1,578.90
1,514.00
1,548.65
1,547.14
5,196
Mar 6, 2026
1,567.90
1,620.00
1,549.55
1,579.55
1,578.01
7,520
Mar 5, 2026
1,532.40
1,608.50
1,532.40
1,570.70
1,569.17
6,758
Mar 4, 2026
1,581.15
1,601.30
1,510.75
1,527.00
1,525.51
15,087
Mar 2, 2026
1,598.95
1,684.75
1,594.95
1,617.45
1,615.87
8,323
Feb 27, 2026
1,746.95
1,750.00
1,697.75
1,703.05
1,701.39
4,232
Feb 26, 2026
1,695.00
1,749.50
1,683.20
1,731.40
1,729.71
4,030
Feb 25, 2026
1,719.50
1,751.00
1,671.00
1,678.45
1,676.82
8,169
Feb 24, 2026
1,706.05
1,725.25
1,665.00
1,717.75
1,716.08
7,757
Feb 23, 2026
1,779.85
1,779.85
1,695.00
1,704.80
1,703.14
8,078
Feb 20, 2026
1,664.95
1,816.00
1,664.90
1,742.35
1,740.65
24,929
Feb 19, 2026
1,715.00
1,727.50
1,662.20
1,669.50
1,667.87
2,932
Feb 18, 2026
1,750.25
1,777.55
1,690.00
1,701.00
1,699.34
3,845
Feb 17, 2026
1,658.05
1,788.00
1,658.05
1,745.75
1,744.05
14,505
Feb 16, 2026
1,738.00
1,738.00
1,650.45
1,657.80
1,656.19
11,122
Feb 13, 2026
1,730.15
1,766.05
1,717.60
1,736.70
1,735.01
7,488
Feb 12, 2026
1,822.80
1,880.00
1,741.00
1,781.55
1,779.81
39,639
Feb 11, 2026
1,625.00
1,830.00
1,622.30
1,791.35
1,789.61
45,793
Feb 10, 2026
1,719.75
1,749.50
1,623.70
1,638.45
1,636.85
17,212
Feb 9, 2026
1,653.90
1,770.30
1,650.00
1,708.35
1,706.69
20,774
Feb 6, 2026
1,507.25
1,678.15
1,503.65
1,650.70
1,649.09
19,678
Feb 5, 2026
1,553.65
1,553.65
1,503.00
1,514.50
1,513.02
6,699
Feb 4, 2026
1,500.00
1,598.15
1,486.55
1,553.65
1,552.14
16,782
Feb 3, 2026
1,494.15
1,505.95
1,460.00
1,472.85
1,471.42
8,230
Feb 2, 2026
1,424.50
1,464.35
1,412.80
1,430.85
1,429.46
11,192
Jan 30, 2026
1,535.05
1,558.95
1,489.95
1,506.85
1,505.38
12,004
Jan 29, 2026
1,410.20
1,591.45
1,390.00
1,553.55
1,552.04
46,773
Jan 28, 2026
1,418.95
1,418.95
1,378.10
1,403.40
1,402.03
21,415
Jan 27, 2026
1,394.95
1,424.35
1,366.00
1,380.10
1,378.76
30,649
Jan 23, 2026
1,440.00
1,450.00
1,380.00
1,385.05
1,383.70
19,478
Jan 22, 2026
1,429.25
1,477.00
1,411.05
1,434.05
1,432.65
19,499
Jan 21, 2026
1,416.95
1,433.70
1,377.90
1,390.25
1,388.90
10,488
Jan 20, 2026
1,495.00
1,525.00
1,367.00
1,391.60
1,390.24
42,987
Jan 19, 2026
1,365.00
1,487.00
1,365.00
1,452.35
1,450.94
84,707
Jan 16, 2026
1,336.00
1,377.00
1,321.05
1,358.95
1,357.63
15,058
Jan 14, 2026
1,382.05
1,401.00
1,328.10
1,336.65
1,335.35
14,828
Jan 13, 2026
1,395.15
1,409.00
1,378.00
1,380.60
1,379.26
9,327
Jan 12, 2026
1,434.85
1,434.90
1,382.35
1,391.85
1,390.49
15,914
Jan 9, 2026
1,437.60
1,477.60
1,361.00
1,422.10
1,420.71
22,221
Jan 8, 2026
1,469.95
1,475.90
1,435.00
1,437.60
1,436.20
11,307
Jan 7, 2026
1,458.00
1,495.00
1,458.00
1,463.95
1,462.52
7,578
Jan 6, 2026
1,489.95
1,497.80
1,450.00
1,459.40
1,457.98
8,403
Jan 5, 2026
1,545.00
1,545.00
1,475.00
1,477.90
1,476.46
18,011
Jan 2, 2026
1,539.00
1,558.95
1,521.00
1,542.40
1,540.90
19,603
Jan 1, 2026
1,437.70
1,525.25
1,437.70
1,509.00
1,507.53
15,665
Dec 31, 2025
1,425.95
1,479.95
1,425.00
1,456.30
1,454.88
14,561
Dec 30, 2025
1,439.90
1,449.45
1,426.15
1,430.95
1,429.56
12,101
Dec 29, 2025
1,463.25
1,469.95
1,425.00
1,432.65
1,431.25
13,027
Dec 26, 2025
1,501.00
1,506.95
1,457.00
1,463.20
1,461.77
18,302
Dec 24, 2025
1,490.10
1,520.00
1,490.05
1,493.90
1,492.44
11,499
Dec 23, 2025
1,517.00
1,525.05
1,490.00
1,501.75
1,500.29
8,315
Dec 22, 2025
1,514.90
1,530.00
1,500.00
1,508.65
1,507.18
8,722
Dec 19, 2025
1,464.00
1,508.00
1,458.00
1,497.70
1,496.24
12,012
Dec 18, 2025
1,455.20
1,475.00
1,432.95
1,464.40
1,462.97
10,268
Dec 17, 2025
1,534.90
1,534.90
1,416.00
1,445.20
1,443.79
24,204
Dec 16, 2025
1,539.05
1,560.25
1,486.50
1,513.45
1,511.98
11,934
Dec 15, 2025
1,577.15
1,588.85
1,531.50
1,548.15
1,546.64
8,749
Dec 12, 2025
1,550.50
1,589.00
1,531.95
1,577.15
1,575.61
18,826
Dec 11, 2025
1,548.00
1,559.50
1,516.00
1,527.85
1,526.36
9,437
Dec 10, 2025
1,583.00
1,583.00
1,515.15
1,554.55
1,553.04
16,153
Dec 9, 2025
1,482.00
1,584.85
1,414.10
1,562.30
1,560.78
66,207
Dec 8, 2025
1,615.10
1,624.85
1,481.60
1,500.60
1,499.14
43,386
Dec 5, 2025
1,603.00
1,679.90
1,600.15
1,629.75
1,628.16
20,544
Dec 4, 2025
1,627.60
1,639.90
1,602.40
1,610.45
1,608.88
15,099
Dec 3, 2025
1,690.85
1,700.00
1,615.05
1,627.60
1,626.01
16,722
Dec 2, 2025
1,671.00
1,731.30
1,650.10
1,679.80
1,678.16
29,033
Dec 1, 2025
1,562.35
1,695.00
1,555.00
1,671.20
1,669.57
76,755
Nov 28, 2025
1,552.00
1,575.00
1,533.50
1,542.35
1,540.85
16,601
Nov 27, 2025
1,562.90
1,577.00
1,551.00
1,562.35
1,560.83
10,137
Nov 26, 2025
1,582.00
1,609.95
1,547.90
1,562.95
1,561.43
29,308
Nov 25, 2025
1,590.85
1,619.00
1,565.00
1,579.10
1,577.56
19,103
Nov 24, 2025
1,659.90
1,668.00
1,575.00
1,590.85
1,589.30
23,978
Nov 21, 2025
1,663.00
1,673.45
1,620.00
1,651.05
1,649.44
21,321
Nov 20, 2025
1,717.00
1,737.60
1,661.00
1,673.70
1,672.07
33,287
Nov 19, 2025
1,754.10
1,756.05
1,691.00
1,698.20
1,696.55
26,315
Nov 18, 2025
1,807.40
1,807.40
1,725.05
1,751.40
1,749.69
17,081
Nov 17, 2025
1,790.00
1,850.00
1,772.30
1,807.40
1,805.64
42,349
Nov 14, 2025
1,815.00
1,895.00
1,712.35
1,770.80
1,769.08
84,880
Nov 13, 2025
1,717.70
1,747.00
1,712.00
1,732.30
1,730.61
11,159
Nov 12, 2025
1,735.00
1,758.45
1,683.35
1,717.70
1,716.03
19,555
Nov 11, 2025
1,693.30
1,755.00
1,675.50
1,737.60
1,735.91
23,246
Nov 10, 2025
1,731.00
1,769.00
1,683.50
1,726.90
1,725.22
16,987
